日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

スターフライヤー(9206)の株価時系列情報

スターフライヤー(9206)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 2,422 2,430 2,410 2,430 1,800
2022/12/29 2,428 2,428 2,405 2,422 1,300
2022/12/28 2,446 2,446 2,403 2,403 4,000
2022/12/27 2,425 2,432 2,411 2,411 2,500
2022/12/26 2,419 2,447 2,410 2,425 2,800
2022/12/23 2,419 2,421 2,419 2,419 1,300
2022/12/22 2,415 2,440 2,415 2,419 1,100
2022/12/21 2,425 2,425 2,411 2,414 2,300
2022/12/20 2,448 2,450 2,408 2,450 3,500
2022/12/19 2,437 2,440 2,430 2,440 1,100
2022/12/16 2,444 2,447 2,435 2,447 1,700
2022/12/15 2,470 2,470 2,444 2,450 2,700
2022/12/14 2,450 2,455 2,441 2,455 700
2022/12/13 2,435 2,459 2,433 2,441 2,500
2022/12/12 2,480 2,484 2,428 2,443 2,500
2022/12/09 2,453 2,455 2,453 2,455 600
2022/12/08 2,467 2,467 2,443 2,453 1,700
2022/12/07 2,470 2,470 2,465 2,470 1,400
2022/12/06 2,480 2,482 2,470 2,470 1,200
2022/12/05 2,477 2,492 2,475 2,486 2,000
2022/12/02 2,474 2,490 2,471 2,477 1,500
2022/12/01 2,495 2,495 2,473 2,474 2,100
2022/11/30 2,471 2,485 2,456 2,477 3,500
2022/11/29 2,464 2,472 2,460 2,471 1,900
2022/11/28 2,472 2,481 2,460 2,464 1,500
2022/11/25 2,450 2,480 2,448 2,480 2,500
2022/11/24 2,450 2,460 2,449 2,455 2,000
2022/11/22 2,430 2,444 2,421 2,440 2,800
2022/11/21 2,435 2,449 2,425 2,425 2,200
2022/11/18 2,430 2,435 2,425 2,430 1,600
2022/11/17 2,444 2,444 2,425 2,437 2,000
2022/11/16 2,453 2,453 2,429 2,432 900
2022/11/15 2,440 2,452 2,421 2,448 1,400
2022/11/14 2,450 2,462 2,435 2,435 2,300
2022/11/11 2,458 2,469 2,415 2,417 6,600
2022/11/10 2,499 2,499 2,455 2,464 1,400
2022/11/09 2,499 2,510 2,462 2,462 2,600
2022/11/08 2,471 2,500 2,470 2,492 1,400
2022/11/07 2,477 2,499 2,474 2,475 3,700
2022/11/04 2,519 2,519 2,470 2,485 3,500
2022/11/02 2,486 2,525 2,475 2,525 3,300
2022/11/01 2,501 2,509 2,458 2,486 9,700
2022/10/31 2,533 2,533 2,504 2,510 1,500
2022/10/28 2,516 2,516 2,501 2,506 1,400
2022/10/27 2,544 2,544 2,503 2,520 1,200
2022/10/26 2,536 2,536 2,504 2,529 2,200
2022/10/25 2,512 2,513 2,505 2,505 1,400
2022/10/24 2,517 2,524 2,511 2,511 1,700
2022/10/21 2,545 2,550 2,511 2,534 1,700
2022/10/20 2,562 2,562 2,545 2,545 2,100
2022/10/19 2,571 2,576 2,557 2,562 3,400
2022/10/18 2,545 2,560 2,527 2,557 4,200
2022/10/17 2,525 2,548 2,525 2,543 3,000
2022/10/14 2,550 2,579 2,525 2,525 3,800
2022/10/13 2,585 2,587 2,546 2,546 5,500
2022/10/12 2,528 2,560 2,528 2,535 12,200
2022/10/11 2,495 2,525 2,495 2,512 3,900
2022/10/07 2,495 2,495 2,472 2,476 2,300
2022/10/06 2,475 2,495 2,451 2,485 2,300
2022/10/05 2,485 2,487 2,475 2,475 1,700
2022/10/04 2,436 2,477 2,436 2,467 2,900
2022/10/03 2,410 2,429 2,387 2,420 2,500
2022/09/30 2,480 2,480 2,406 2,410 2,400
2022/09/29 2,480 2,498 2,452 2,458 3,400
2022/09/28 2,530 2,538 2,482 2,501 5,800
2022/09/27 2,553 2,553 2,506 2,520 4,300
2022/09/26 2,550 2,553 2,505 2,505 4,200
2022/09/22 2,525 2,535 2,519 2,520 3,600
2022/09/21 2,540 2,550 2,525 2,525 2,600
2022/09/20 2,559 2,559 2,524 2,550 6,500
2022/09/16 2,540 2,550 2,518 2,524 2,700
2022/09/15 2,530 2,550 2,520 2,550 5,500
2022/09/14 2,503 2,524 2,503 2,524 2,300
2022/09/13 2,510 2,525 2,505 2,525 4,300
2022/09/12 2,510 2,515 2,500 2,510 8,400
2022/09/09 2,494 2,500 2,494 2,500 1,600
2022/09/08 2,498 2,500 2,485 2,487 700
2022/09/07 2,486 2,509 2,481 2,481 2,100
2022/09/06 2,500 2,510 2,492 2,495 7,600
2022/09/05 2,497 2,497 2,480 2,496 1,700
2022/09/02 2,487 2,489 2,482 2,482 1,800
2022/09/01 2,474 2,498 2,469 2,485 2,400
2022/08/31 2,462 2,480 2,460 2,466 3,400
2022/08/30 2,483 2,509 2,461 2,462 5,800
2022/08/29 2,500 2,507 2,420 2,478 29,100
2022/08/26 2,459 2,460 2,454 2,454 700
2022/08/25 2,455 2,455 2,454 2,454 700
2022/08/24 2,467 2,467 2,454 2,454 1,900
2022/08/23 2,440 2,463 2,432 2,456 5,400
2022/08/22 2,437 2,440 2,436 2,440 600
2022/08/19 2,437 2,437 2,426 2,437 1,400
2022/08/18 2,440 2,440 2,400 2,416 4,900
2022/08/17 2,435 2,436 2,416 2,435 2,800
2022/08/16 2,420 2,430 2,415 2,416 1,600
2022/08/15 2,419 2,419 2,410 2,414 1,600
2022/08/12 2,418 2,420 2,416 2,418 2,200
2022/08/10 2,403 2,415 2,403 2,405 800
2022/08/09 2,411 2,411 2,411 2,411 100
2022/08/08 2,417 2,417 2,410 2,411 700
2022/08/05 2,400 2,417 2,399 2,403 900
2022/08/04 2,402 2,402 2,400 2,402 600
2022/08/03 2,403 2,403 2,402 2,402 600
2022/08/02 2,411 2,419 2,402 2,402 1,100
2022/08/01 2,437 2,437 2,375 2,421 5,000
2022/07/29 2,430 2,430 2,430 2,430 200
2022/07/28 2,442 2,449 2,435 2,435 2,700
2022/07/27 2,448 2,448 2,441 2,442 1,100
2022/07/26 2,438 2,446 2,437 2,440 1,200
2022/07/25 2,410 2,437 2,410 2,437 500
2022/07/22 2,394 2,410 2,394 2,410 800
2022/07/21 2,409 2,418 2,396 2,418 1,200
2022/07/20 2,390 2,410 2,390 2,410 800
2022/07/19 2,400 2,400 2,387 2,387 1,000
2022/07/15 2,404 2,404 2,387 2,400 500
2022/07/14 2,400 2,404 2,384 2,404 1,200
2022/07/13 2,383 2,385 2,383 2,385 200
2022/07/12 2,375 2,397 2,375 2,397 700
2022/07/11 2,399 2,399 2,382 2,382 400
2022/07/08 2,384 2,409 2,381 2,381 900
2022/07/07 2,395 2,395 2,385 2,385 700
2022/07/06 2,411 2,411 2,398 2,400 800
2022/07/05 2,393 2,408 2,393 2,408 700
2022/07/04 2,382 2,410 2,382 2,400 1,000
2022/07/01 2,445 2,445 2,375 2,382 2,500
2022/06/30 2,441 2,455 2,441 2,444 400
2022/06/29 2,437 2,448 2,437 2,441 1,300
2022/06/28 2,458 2,458 2,437 2,437 600
2022/06/27 2,447 2,460 2,445 2,445 1,200
2022/06/24 2,460 2,464 2,433 2,446 5,500
2022/06/23 2,395 2,435 2,395 2,435 2,100
2022/06/22 2,394 2,397 2,372 2,390 1,800
2022/06/21 2,377 2,395 2,345 2,367 900
2022/06/20 2,383 2,399 2,333 2,343 1,100
2022/06/17 2,322 2,401 2,302 2,383 3,900
2022/06/16 2,408 2,408 2,352 2,356 1,400
2022/06/15 2,400 2,400 2,360 2,360 3,300
2022/06/14 2,408 2,408 2,402 2,405 1,400
2022/06/13 2,440 2,440 2,413 2,413 2,700
2022/06/10 2,449 2,450 2,438 2,440 1,500
2022/06/09 2,456 2,458 2,440 2,441 2,100
2022/06/08 2,450 2,461 2,442 2,444 2,400
2022/06/07 2,462 2,462 2,432 2,433 2,400
2022/06/06 2,436 2,475 2,436 2,445 3,600
2022/06/03 2,430 2,449 2,430 2,435 2,500
2022/06/02 2,448 2,448 2,420 2,430 2,500
2022/06/01 2,461 2,466 2,431 2,439 3,400
2022/05/31 2,457 2,464 2,440 2,450 7,900
2022/05/30 2,442 2,444 2,421 2,439 3,000
2022/05/27 2,422 2,436 2,403 2,410 3,300
2022/05/26 2,367 2,417 2,367 2,397 10,100
2022/05/25 2,320 2,348 2,320 2,342 3,100
2022/05/24 2,320 2,346 2,300 2,320 1,500
2022/05/23 2,295 2,329 2,283 2,300 6,300
2022/05/20 2,271 2,294 2,267 2,294 900
2022/05/19 2,282 2,282 2,268 2,275 1,200
2022/05/18 2,240 2,312 2,240 2,285 4,800
2022/05/17 2,246 2,246 2,239 2,240 700
2022/05/16 2,220 2,248 2,220 2,222 3,000
2022/05/13 2,200 2,223 2,153 2,211 8,900
2022/05/12 2,313 2,313 2,260 2,260 6,800
2022/05/11 2,363 2,363 2,315 2,315 2,600
2022/05/10 2,364 2,364 2,312 2,325 5,000
2022/05/09 2,386 2,386 2,368 2,369 1,900
2022/05/06 2,390 2,390 2,370 2,373 3,000
2022/05/02 2,390 2,393 2,370 2,390 2,300
2022/04/28 2,398 2,398 2,380 2,390 1,700
2022/04/27 2,372 2,399 2,363 2,399 2,700
2022/04/26 2,381 2,393 2,375 2,375 1,000
2022/04/25 2,393 2,394 2,375 2,381 4,300
2022/04/22 2,404 2,409 2,393 2,393 2,500
2022/04/21 2,404 2,408 2,403 2,408 1,700
2022/04/20 2,403 2,404 2,393 2,404 1,600
2022/04/19 2,391 2,391 2,388 2,388 2,500
2022/04/18 2,401 2,401 2,390 2,390 3,900
2022/04/15 2,400 2,403 2,395 2,401 2,500
2022/04/14 2,415 2,420 2,401 2,401 3,400
2022/04/13 2,412 2,414 2,405 2,405 1,600
2022/04/12 2,420 2,420 2,410 2,411 1,600
2022/04/11 2,441 2,441 2,421 2,422 1,700
2022/04/08 2,442 2,442 2,430 2,441 1,500
2022/04/07 2,466 2,466 2,420 2,442 4,700
2022/04/06 2,475 2,475 2,448 2,455 4,100
2022/04/05 2,425 2,460 2,420 2,460 6,100
2022/04/04 2,416 2,426 2,416 2,421 2,200
2022/04/01 2,428 2,428 2,410 2,416 2,900
2022/03/31 2,415 2,422 2,410 2,413 5,000
2022/03/30 2,435 2,435 2,402 2,415 6,600
2022/03/29 2,391 2,443 2,382 2,443 37,400
2022/03/28 2,499 2,501 2,497 2,498 11,600
2022/03/25 2,498 2,503 2,488 2,498 48,300
2022/03/24 2,649 2,649 2,602 2,602 12,000
2022/03/23 2,615 2,649 2,615 2,640 5,600
2022/03/22 2,660 2,675 2,650 2,660 3,800
2022/03/18 2,651 2,670 2,650 2,652 3,300
2022/03/17 2,700 2,738 2,700 2,715 1,300
2022/03/16 2,694 2,697 2,680 2,680 500
2022/03/15 2,625 2,695 2,625 2,645 1,400
2022/03/14 2,630 2,669 2,621 2,623 2,000
2022/03/11 2,593 2,614 2,592 2,614 1,200
2022/03/10 2,550 2,600 2,511 2,554 3,200
2022/03/09 2,550 2,600 2,540 2,540 2,500
2022/03/08 2,530 2,530 2,505 2,505 2,100
2022/03/07 2,675 2,675 2,536 2,539 7,700
2022/03/04 2,690 2,690 2,676 2,677 1,200
2022/03/03 2,714 2,720 2,690 2,690 2,900
2022/03/02 2,720 2,720 2,712 2,713 600
2022/03/01 2,711 2,727 2,711 2,713 400
2022/02/28 2,703 2,710 2,703 2,710 200
2022/02/25 2,688 2,735 2,688 2,701 1,900
2022/02/24 2,701 2,701 2,697 2,700 2,000
2022/02/22 2,725 2,725 2,700 2,708 800
2022/02/21 2,703 2,756 2,703 2,756 700
2022/02/18 2,735 2,770 2,703 2,703 800
2022/02/17 2,769 2,769 2,748 2,750 900
2022/02/16 2,765 2,770 2,699 2,749 2,100
2022/02/15 2,765 2,765 2,735 2,735 600
2022/02/14 2,765 2,765 2,735 2,765 2,500
2022/02/10 2,777 2,777 2,736 2,771 1,000
2022/02/09 2,719 2,740 2,719 2,737 2,300
2022/02/08 2,705 2,719 2,705 2,715 800
2022/02/07 2,701 2,715 2,700 2,701 900
2022/02/04 2,699 2,728 2,699 2,715 1,800
2022/02/03 2,694 2,700 2,690 2,699 800
2022/02/02 2,690 2,695 2,686 2,690 1,000
2022/02/01 2,675 2,677 2,675 2,676 900
2022/01/31 2,671 2,700 2,670 2,700 2,200
2022/01/28 2,671 2,702 2,671 2,699 1,000
2022/01/27 2,719 2,719 2,670 2,699 1,200
2022/01/26 2,675 2,678 2,675 2,678 400
2022/01/25 2,682 2,682 2,675 2,675 700
2022/01/24 2,680 2,681 2,680 2,681 400
2022/01/21 2,671 2,700 2,671 2,680 1,000
2022/01/20 2,702 2,702 2,685 2,701 1,100
2022/01/19 2,686 2,699 2,686 2,686 600
2022/01/18 2,730 2,730 2,704 2,704 800
2022/01/17 2,716 2,716 2,700 2,700 800
2022/01/14 2,706 2,706 2,650 2,678 2,800
2022/01/13 2,720 2,739 2,706 2,706 400
2022/01/12 2,706 2,711 2,706 2,711 400
2022/01/11 2,714 2,764 2,704 2,704 800
2022/01/07 2,740 2,740 2,714 2,714 500
2022/01/06 2,760 2,760 2,700 2,713 2,000
2022/01/05 2,774 2,774 2,760 2,760 300
2022/01/04 2,767 2,780 2,750 2,780 600

このページの先頭へ